- 9543
- 2026/09/28
- 時価
- 1043億円
- PER 予
- 11.33倍
- 2009年以降
- 5.01-25.33倍
（2009-2025年） - PBR
- 0.73倍
- 2009年以降
- 0.54-1.23倍
（2009-2025年） - 配当 予
- 3.29%
- ROE 予
- 6.44%
- ROA 予
- 4.67%
- 資料
- Link
- CSV,JSON
静岡ガス（9543）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,370
- 始値
- 1,374
- 高値
- 1,383
- 安値
- 1,360
- 終値 -0.07%
- 1,369
- 出来高 -33.24%
- 161,300
乖離率
- 株価（5日）
移動平均値 - -0.15%
1,371 - 株価（25日）
移動平均値 - +2.47%
1,336 - 出来高（5日）
移動平均値 - -10.22%
179,660
2026/04/30～2026/09/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/28 | 1,374 | 1,383 | 1,360 | 1,369 | -0.07% | 161,300 | - | +2.47% | - | - |
| 09/25 | 1,353 | 1,376 | 1,353 | 1,370 | +2.09% | 241,600 | - | +2.85% | - | - |
| 09/24 | 1,371 | 1,371 | 1,339 | 1,342 | -2.96% | 192,400 | - | +1.13% | - | - |
| 09/18 | 1,393 | 1,393 | 1,367 | 1,383 | -0.5% | 187,800 | - | +4.54% | - | - |
| 09/17 | 1,403 | 1,410 | 1,386 | 1,390 | +0.29% | 115,200 | - | +5.54% | - | - |
| 09/16 | 1,380 | 1,407 | 1,380 | 1,386 | +0.95% | 113,000 | - | +5.64% | - | - |
| 09/15 | 1,377 | 1,387 | 1,366 | 1,373 | -0.29% | 130,500 | - | +5.13% | - | - |
| 09/14 | 1,370 | 1,387 | 1,367 | 1,377 | +1.25% | 137,100 | - | +5.84% | - | - |
| 09/11 | 1,338 | 1,372 | 1,335 | 1,360 | 0% | 127,100 | - | +4.94% | - | - |
| 09/10 | 1,352 | 1,365 | 1,337 | 1,360 | +0.59% | 129,100 | - | +5.43% | - | - |
| 09/09 | 1,334 | 1,365 | 1,329 | 1,352 | +1.12% | 162,400 | - | +5.3% | - | - |
| 09/08 | 1,316 | 1,341 | 1,308 | 1,337 | +1.13% | 229,700 | - | +4.45% | - | - |
| 09/07 | 1,334 | 1,346 | 1,316 | 1,322 | -0.23% | 139,700 | - | +3.52% | - | - |
| 09/04 | 1,342 | 1,342 | 1,318 | 1,325 | -1.71% | 146,900 | - | +4% | - | - |
| 09/03 | 1,335 | 1,354 | 1,335 | 1,348 | +0.37% | 204,000 | - | +5.97% | - | - |
| 09/02 | 1,333 | 1,350 | 1,325 | 1,343 | +0.22% | 190,900 | - | +5.75% | - | - |
| 09/01 | 1,323 | 1,340 | 1,318 | 1,340 | +1.82% | 221,300 | - | +5.76% | - | - |
| 08/31 | 1,300 | 1,322 | 1,296 | 1,316 | +1.23% | 165,600 | - | +4.03% | - | - |
| 08/28 | 1,300 | 1,300 | 1,285 | 1,300 | 0% | 185,000 | - | +3.01% | - | - |
| 08/27 | 1,286 | 1,304 | 1,277 | 1,300 | +1.01% | 136,800 | - | +3.17% | - | - |
| 08/26 | 1,277 | 1,287 | 1,273 | 1,287 | +0.63% | 143,500 | - | +2.22% | - | - |
| 08/25 | 1,278 | 1,291 | 1,272 | 1,279 | +0.08% | 131,300 | - | +1.75% | - | - |
| 08/24 | 1,279 | 1,286 | 1,265 | 1,278 | -0.08% | 123,700 | - | +1.75% | - | - |
| 08/21 | 1,273 | 1,285 | 1,271 | 1,279 | +0.31% | 141,700 | - | +1.99% | - | - |
| 08/20 | 1,273 | 1,280 | 1,264 | 1,275 | +0.71% | 103,800 | - | +1.76% | - | - |
| 08/19 | 1,255 | 1,266 | 1,245 | 1,266 | +1.36% | 119,800 | - | +1.2% | - | - |
| 08/18 | 1,241 | 1,258 | 1,233 | 1,249 | +0.4% | 110,300 | - | -0.08% | - | - |
| 08/17 | 1,247 | 1,251 | 1,239 | 1,244 | -0.56% | 123,400 | - | -0.48% | - | - |
| 08/14 | 1,242 | 1,251 | 1,231 | 1,251 | +0.32% | 143,700 | - | +0.08% | - | - |
| 08/13 | 1,254 | 1,258 | 1,239 | 1,247 | -0.56% | 159,700 | - | -0.24% | - | - |
| 08/12 | 1,258 | 1,258 | 1,242 | 1,254 | +0.97% | 172,900 | - | +0.4% | - | - |
| 08/10 | 1,235 | 1,258 | 1,218 | 1,242 | +0.4% | 212,500 | - | -0.48% | - | - |
| 08/07 | 1,215 | 1,249 | 1,211 | 1,237 | +2.23% | 292,500 | - | -0.8% | - | - |
| 08/06 | 1,228 | 1,231 | 1,199 | 1,210 | -1.71% | 288,400 | - | -2.97% | - | - |
| 08/05 | 1,245 | 1,253 | 1,228 | 1,231 | -1.12% | 165,000 | - | -1.28% | - | - |
| 08/04 | 1,257 | 1,258 | 1,244 | 1,245 | -0.64% | 178,200 | - | -0.24% | - | - |
| 08/03 | 1,256 | 1,259 | 1,233 | 1,253 | -0.63% | 244,900 | - | +0.4% | - | - |
| 07/31 | 1,270 | 1,272 | 1,257 | 1,261 | -0.39% | 172,600 | - | +1.04% | - | - |
| 07/30 | 1,281 | 1,288 | 1,253 | 1,266 | -1.71% | 583,700 | - | +1.52% | - | - |
| 07/29 | 1,295 | 1,299 | 1,274 | 1,288 | +0.7% | 202,500 | - | +3.37% | - | - |
| 07/28 | 1,275 | 1,285 | 1,268 | 1,279 | -0.08% | 119,600 | - | +2.81% | - | - |
| 07/27 | 1,268 | 1,282 | 1,260 | 1,280 | +1.83% | 113,700 | - | +2.98% | - | - |
| 07/24 | 1,246 | 1,261 | 1,241 | 1,257 | +0.32% | 80,800 | - | +1.21% | - | - |
| 07/23 | 1,250 | 1,259 | 1,243 | 1,253 | -0.48% | 102,300 | - | +0.89% | - | - |
| 07/22 | 1,243 | 1,263 | 1,235 | 1,259 | +1.21% | 145,600 | - | +1.37% | - | - |
| 07/21 | 1,250 | 1,259 | 1,243 | 1,244 | 0% | 106,600 | - | +0.16% | - | - |
| 07/17 | 1,245 | 1,253 | 1,232 | 1,244 | +0.32% | 135,200 | - | +0.08% | - | - |
| 07/16 | 1,239 | 1,252 | 1,235 | 1,240 | -0.08% | 115,100 | - | -0.32% | - | - |
| 07/15 | 1,241 | 1,250 | 1,237 | 1,241 | +0.24% | 125,500 | - | -0.4% | - | - |
| 07/14 | 1,250 | 1,256 | 1,235 | 1,238 | 0% | 117,700 | - | -0.72% | - | - |
| 07/13 | 1,259 | 1,266 | 1,233 | 1,238 | -0.8% | 118,400 | - | -0.8% | - | - |
| 07/10 | 1,247 | 1,252 | 1,237 | 1,248 | -0.4% | 165,300 | - | -0.08% | - | - |
| 07/09 | 1,247 | 1,254 | 1,238 | 1,253 | +0.72% | 146,400 | - | +0.4% | - | - |
| 07/08 | 1,242 | 1,253 | 1,236 | 1,244 | +1.14% | 134,200 | - | -0.16% | - | - |
| 07/07 | 1,227 | 1,240 | 1,220 | 1,230 | +0.24% | 130,600 | - | -1.13% | - | - |
| 07/06 | 1,219 | 1,240 | 1,216 | 1,227 | +0.66% | 84,500 | - | -1.29% | - | - |
| 07/03 | 1,219 | 1,236 | 1,217 | 1,219 | +0.08% | 119,000 | - | -1.85% | - | - |
| 07/02 | 1,232 | 1,232 | 1,211 | 1,218 | +0.16% | 108,300 | - | -1.93% | - | - |
| 07/01 | 1,246 | 1,246 | 1,215 | 1,216 | -2.88% | 119,800 | - | -2.25% | - | - |
| 06/30 | 1,250 | 1,261 | 1,247 | 1,252 | +0.56% | 155,400 | - | +0.48% | - | - |
| 06/29 | 1,249 | 1,258 | 1,236 | 1,245 | -1.35% | 197,600 | - | -0.24% | - | - |
| 06/26 | 1,240 | 1,265 | 1,240 | 1,262 | +1.77% | 220,900 | - | +0.96% | - | - |
| 06/25 | 1,254 | 1,259 | 1,240 | 1,240 | -0.4% | 133,400 | - | -0.88% | - | - |
| 06/24 | 1,240 | 1,252 | 1,235 | 1,245 | +1.14% | 127,200 | - | -0.72% | - | - |
| 06/23 | 1,249 | 1,249 | 1,227 | 1,231 | -1.52% | 126,800 | - | -2.07% | - | - |
| 06/22 | 1,252 | 1,263 | 1,243 | 1,250 | -0.48% | 92,000 | - | -0.87% | - | - |
| 06/19 | 1,250 | 1,261 | 1,241 | 1,256 | 0% | 270,900 | - | -0.63% | - | - |
| 06/18 | 1,250 | 1,267 | 1,243 | 1,256 | +0.32% | 109,300 | - | -0.95% | - | - |
| 06/17 | 1,260 | 1,268 | 1,248 | 1,252 | -0.32% | 97,000 | - | -1.49% | - | - |
| 06/16 | 1,258 | 1,268 | 1,248 | 1,256 | -0.71% | 97,600 | - | -1.41% | - | - |
| 06/15 | 1,283 | 1,294 | 1,263 | 1,265 | -0.63% | 158,400 | - | -0.94% | - | - |
| 06/12 | 1,283 | 1,288 | 1,266 | 1,273 | -0.78% | 148,200 | - | -0.55% | - | - |
| 06/11 | 1,279 | 1,284 | 1,258 | 1,283 | +1.26% | 106,600 | - | -0.08% | - | - |
| 06/10 | 1,272 | 1,279 | 1,252 | 1,267 | -0.39% | 160,700 | - | -1.63% | - | - |
| 06/09 | 1,268 | 1,282 | 1,254 | 1,272 | +0.95% | 188,700 | - | -1.62% | - | - |
| 06/08 | 1,235 | 1,262 | 1,235 | 1,260 | +2.44% | 221,800 | - | -3% | - | - |
| 06/05 | 1,201 | 1,238 | 1,201 | 1,230 | +3.02% | 231,300 | - | -5.82% | - | - |
| 06/04 | 1,198 | 1,204 | 1,181 | 1,194 | -0.83% | 169,100 | - | -9.06% | - | - |
| 06/03 | 1,208 | 1,218 | 1,200 | 1,204 | +0.33% | 186,100 | - | -8.99% | - | - |
| 06/02 | 1,182 | 1,210 | 1,172 | 1,200 | +0.17% | 205,200 | - | -9.84% | - | - |
| 06/01 | 1,218 | 1,218 | 1,184 | 1,198 | -2.52% | 225,000 | - | -10.53% | - | - |
| 05/29 | 1,255 | 1,270 | 1,229 | 1,229 | -2.54% | 221,100 | - | -8.9% | - | - |
| 05/28 | 1,275 | 1,275 | 1,255 | 1,261 | -1.33% | 141,900 | - | -7.01% | - | - |
| 05/27 | 1,281 | 1,292 | 1,278 | 1,278 | -0.93% | 125,000 | - | -6.3% | - | - |
| 05/26 | 1,275 | 1,297 | 1,270 | 1,290 | -0.31% | 100,500 | - | -5.91% | - | - |
| 05/25 | 1,289 | 1,304 | 1,279 | 1,294 | +0.23% | 90,700 | - | -6.16% | - | - |
| 05/22 | 1,319 | 1,324 | 1,283 | 1,291 | -2.12% | 144,700 | - | -6.85% | - | - |
| 05/21 | 1,318 | 1,327 | 1,316 | 1,319 | 0% | 81,700 | - | -5.45% | - | - |
| 05/20 | 1,347 | 1,347 | 1,305 | 1,319 | -0.9% | 107,800 | - | -5.85% | - | - |
| 05/19 | 1,334 | 1,344 | 1,331 | 1,331 | +0.68% | 85,900 | - | -5.54% | - | - |
| 05/18 | 1,351 | 1,357 | 1,315 | 1,322 | -2.15% | 131,100 | - | -6.64% | - | - |
| 05/15 | 1,339 | 1,357 | 1,329 | 1,351 | +0.9% | 136,900 | - | -5.13% | - | - |
| 05/14 | 1,335 | 1,346 | 1,320 | 1,339 | +1.9% | 96,400 | - | -6.36% | - | - |
| 05/13 | 1,334 | 1,347 | 1,314 | 1,314 | -2.01% | 98,800 | - | -8.62% | - | - |
| 05/12 | 1,367 | 1,375 | 1,323 | 1,341 | -0.59% | 146,300 | - | -7.26% | - | - |
| 05/11 | 1,345 | 1,364 | 1,343 | 1,349 | -0.66% | 120,400 | - | -7.22% | - | - |
| 05/08 | 1,390 | 1,390 | 1,342 | 1,358 | -2.72% | 120,100 | - | -7.05% | - | - |
| 05/07 | 1,383 | 1,409 | 1,380 | 1,396 | +1.01% | 113,600 | - | -4.84% | - | - |
| 05/01 | 1,400 | 1,404 | 1,367 | 1,382 | -2.19% | 139,400 | - | -6.11% | - | - |
| 04/30 | 1,429 | 1,436 | 1,402 | 1,413 | -1.88% | 170,600 | - | -4.33% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 12月期 | 1,090 2/8 | 483 8/20 | 820,500 8/9 | - | - | +8.78% 2/9 | -16.07% 8/9 |
| 2008年 12月期 | 694 4/7 | 305 9/18 | 799,000 6/27 | - | - | +24.01% 10/30 | -22.78% 9/3 |
| 2009年 12月期 | 725 9/15 | 459 6/19 | 878,000 7/29 | - | - | +17% 8/7 | -12.63% 11/12 |
| 2010年 12月期 | 631 7/5 | 450 11/30 | 353,500 5/7 | 480億7715万 | 342億8640万 | +12.87% 6/8 | -11.28% 2/10 |
| 2011年 12月期 | 531 10/3 | 352 3/15 | 333,500 3/25 | 404億5795万 | 268億1958万 | +10.93% 3/28 | -20.06% 3/15 |
| 2012年 12月期 | 624 11/27 | 480 6/20 6/15 他2件 | 158,000 4/20 | 475億4380万 | 365億7216万 | +10.16% 1/25 | -7.93% 6/1 |
| 2013年 12月期 | 845 5/7 | 571 2/13 | 733,700 12/10 | 643億8224万 | 435億563万 | +16.01% 5/7 | -14.47% 6/13 |
| 2014年 12月期 | 776 12/3 | 537 2/5 | 368,100 2/5 | 591億2572万 | 409億1561万 | +7.13% 6/19 | -6.45% 10/17 |
| 2015年 12月期 | 958 8/11 8/10 | 711 1/22 | 322,800 6/12 | 729億9284万 | 541億7318万 | +10.13% 8/10 | -13.01% 8/24 |
| 2016年 12月期 | 864 12/22 | 680 2/10 2/9 | 505,500 2/12 | 658億3070万 | 518億1120万 | +9.16% 9/27 | -9.02% 2/9 |
| 2017年 12月期 | 1,032 11/9 | 700 2/9 | 525,200 11/9 | 786億3112万 | 533億3506万 | +12.41% 8/7 | -7.37% 2/6 |
| 2018年 12月期 | 1,129 7/18 | 801 12/25 | 350,500 7/30 | 860億2184万 | 610億3055万 | +11.96% 9/26 | -13.78% 12/25 |
| 2019年 12月期 | 1,016 12/13 | 752 8/6 | 282,300 2/14 | 774億1203万 | 572億9709万 | +11.9% 9/25 | -8.28% 6/18 |
| 2020年 12月期 | 1,073 12/30 12/29 | 719 3/13 | 274,200 3/24 | 817億5503万 | 547億8273万 | +14.33% 4/8 | -15.9% 3/13 |
| 2021年 12月期 | 1,394 10/6 | 898 4/28 | 1,055,100 12/28 | 1062億1297万 | 684億2126万 | +13.94% 5/20 | -13.37% 11/22 |
| 2022年 12月期 | 1,134 12/13 | 812 5/31 | 1,260,400 7/28 | 864億280万 | 618億6867万 | +12.32% 8/8 | -11.33% 2/21 |
| 2023年 12月期 | 1,278 6/19 | 955 11/9 | 1,011,500 12/27 | 973億7459万 | 727億6426万 | +6.89% 2/10 | -11.83% 7/12 |
| 2024年 12月期 | 1,128 9/6 9/4 | 842 8/5 | 1,791,300 3/6 | 859億4564万 | 641億5446万 | +12.64% 8/27 | -10.18% 2/21 |
| 2025年 12月期 | 1,249 12/26 | 992 2/4 | 1,049,000 12/25 | 951億6499万 | 755億8340万 | +7.58% 3/24 | -5.27% 5/15 |
| 最新 | 1,369 2026/9/28 | 161,300 | 1043億814万 | +2.47% 1,336 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- 18%（1.18倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- 11%（1.11倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/09/28 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
260円（2003/03/11） - 427%（5.27倍）
1,369円（9/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
